JPMorgan Global Research Enhanced Index Equity SRI Paris Aligned active UCITS (ETR:JGSE)
Germany · Delayed Price · Currency is EUR 36.57
+0.02 (0.05%)
At close: Sep 23, 2026
ETR:JGSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 36.64 | 36.64 | 36.57 | 36.57 | - | 0.05% | - |
| Sep 22, 2026 | 36.58 | 36.62 | 36.55 | 36.55 | 36.55 | 0.37% | 1 |
| Sep 21, 2026 | 36.25 | 36.41 | 36.25 | 36.41 | 36.41 | 1.28% | 75 |
| Sep 18, 2026 | 36.17 | 36.17 | 35.94 | 35.95 | 35.95 | -0.31% | 375 |
| Sep 17, 2026 | 35.94 | 36.06 | 35.94 | 36.06 | 36.06 | 0.42% | - |
| Sep 16, 2026 | 35.86 | 35.91 | 35.85 | 35.91 | 35.91 | 0.48% | 128 |
| Sep 15, 2026 | 35.81 | 35.87 | 35.70 | 35.74 | 35.74 | -0.60% | 2,281 |
| Sep 14, 2026 | 35.91 | 35.96 | 35.81 | 35.96 | 35.96 | -0.55% | 61 |
| Sep 11, 2026 | 36.00 | 36.16 | 36.00 | 36.16 | 36.16 | 0.85% | - |
| Sep 10, 2026 | 36.08 | 36.08 | 35.85 | 35.85 | 35.85 | -0.35% | 7 |
| Sep 9, 2026 | 36.29 | 36.29 | 35.98 | 35.98 | 35.98 | -1.09% | 1 |
| Sep 8, 2026 | 36.45 | 36.45 | 36.33 | 36.37 | 36.37 | -0.36% | 1 |
| Sep 7, 2026 | 36.58 | 36.58 | 36.49 | 36.50 | 36.50 | -0.18% | - |
| Sep 4, 2026 | 36.70 | 36.72 | 36.57 | 36.57 | 36.57 | -0.30% | 518 |
| Sep 3, 2026 | 36.40 | 36.68 | 36.38 | 36.68 | 36.68 | 0.73% | 310 |
| Sep 2, 2026 | 36.26 | 36.41 | 36.17 | 36.41 | 36.41 | 0.22% | - |
| Sep 1, 2026 | 36.55 | 36.55 | 36.31 | 36.33 | 36.33 | -0.48% | 223 |
| Aug 31, 2026 | 36.67 | 36.67 | 36.51 | 36.51 | 36.51 | -1.02% | - |
| Aug 28, 2026 | 36.78 | 36.88 | 36.76 | 36.88 | 36.88 | 0.61% | 3 |
| Aug 27, 2026 | 36.67 | 36.71 | 36.66 | 36.66 | 36.66 | 0.29% | 2 |
| Aug 26, 2026 | 36.64 | 36.64 | 36.55 | 36.55 | 36.55 | -0.22% | 1 |
| Aug 25, 2026 | 36.59 | 36.65 | 36.56 | 36.63 | 36.63 | 0.37% | 1,012 |
| Aug 24, 2026 | 36.53 | 36.53 | 36.43 | 36.50 | 36.50 | -0.15% | 13,170 |
| Aug 21, 2026 | 36.41 | 36.55 | 36.41 | 36.55 | 36.55 | 0.25% | 176 |
| Aug 20, 2026 | 36.60 | 36.60 | 36.46 | 36.46 | 36.46 | -0.42% | - |
| Aug 19, 2026 | 36.46 | 36.62 | 36.46 | 36.62 | 36.62 | 0.33% | 19 |
| Aug 18, 2026 | 36.62 | 36.62 | 36.50 | 36.50 | 36.50 | -1.02% | 833 |
| Aug 17, 2026 | 37.00 | 37.05 | 36.87 | 36.87 | 36.87 | -0.23% | 29 |
| Aug 14, 2026 | 37.04 | 37.05 | 36.96 | 36.96 | 36.96 | -0.03% | 5,286 |
| Aug 13, 2026 | 36.88 | 36.97 | 36.88 | 36.97 | 36.97 | 0.34% | - |
| Aug 12, 2026 | 36.79 | 36.86 | 36.79 | 36.84 | 36.84 | 0.08% | 1,043 |
| Aug 11, 2026 | 36.85 | 36.94 | 36.81 | 36.81 | 36.81 | -0.24% | - |
| Aug 10, 2026 | 36.96 | 36.96 | 36.90 | 36.90 | 36.90 | -0.07% | - |
| Aug 7, 2026 | 36.75 | 36.93 | 36.75 | 36.93 | 36.93 | 0.50% | - |
| Aug 6, 2026 | 36.80 | 36.80 | 36.74 | 36.74 | 36.74 | -0.22% | - |
| Aug 5, 2026 | 36.89 | 36.89 | 36.82 | 36.82 | 36.82 | 0.64% | - |
| Aug 4, 2026 | 36.27 | 36.59 | 36.24 | 36.59 | 36.59 | 1.29% | - |
| Aug 3, 2026 | 36.03 | 36.12 | 35.99 | 36.12 | 36.12 | 1.28% | 2 |
| Jul 31, 2026 | 35.84 | 35.89 | 35.67 | 35.67 | 35.67 | 0.28% | 1 |
| Jul 30, 2026 | 35.38 | 35.61 | 35.38 | 35.57 | 35.57 | 0.51% | 479 |
| Jul 29, 2026 | 35.66 | 35.68 | 35.39 | 35.39 | 35.39 | -0.74% | 1 |
| Jul 28, 2026 | 35.40 | 35.65 | 35.40 | 35.65 | 35.65 | 0.72% | 1 |
| Jul 27, 2026 | 35.76 | 35.80 | 35.40 | 35.40 | 35.40 | -0.32% | 199 |
| Jul 24, 2026 | 35.31 | 35.51 | 35.31 | 35.51 | 35.51 | 0.91% | 184 |
| Jul 23, 2026 | 35.58 | 35.58 | 35.19 | 35.19 | 35.19 | -1.55% | - |
| Jul 22, 2026 | 35.57 | 35.75 | 35.57 | 35.75 | 35.75 | 0.21% | 124 |
| Jul 21, 2026 | 35.64 | 35.67 | 35.56 | 35.67 | 35.67 | 0.30% | 136 |
| Jul 20, 2026 | 35.50 | 35.64 | 35.50 | 35.57 | 35.57 | -0.03% | 2 |
| Jul 17, 2026 | 35.51 | 35.59 | 35.51 | 35.58 | 35.58 | -0.92% | 512 |
| Jul 16, 2026 | 35.88 | 35.91 | 35.74 | 35.91 | 35.91 | -0.15% | 311 |